Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.6887 KCS |
2,173.6607 DOT |
0.7444 KCS |
0.6694 KCS |
0.7444 KCS |
0.6946 KCS |
| 2022-05-17 |
0.7700 KCS |
1,297.1420 DOT |
0.7685 KCS |
0.7270 KCS |
0.7915 KCS |
0.7407 KCS |
| 2022-05-16 |
0.7801 KCS |
2,955.4286 DOT |
0.8134 KCS |
0.7590 KCS |
0.8138 KCS |
0.7758 KCS |
| 2022-05-15 |
0.8201 KCS |
2,898.3943 DOT |
0.8673 KCS |
0.7791 KCS |
0.8811 KCS |
0.8124 KCS |
| 2022-05-14 |
0.8350 KCS |
4,201.5374 DOT |
0.8351 KCS |
0.8016 KCS |
0.8862 KCS |
0.8658 KCS |
| 2022-05-13 |
0.8434 KCS |
7,388.9784 DOT |
0.7947 KCS |
0.7832 KCS |
0.9040 KCS |
0.8342 KCS |
| 2022-05-12 |
0.7970 KCS |
11,321.3811 DOT |
0.7980 KCS |
0.7592 KCS |
0.8495 KCS |
0.8017 KCS |
| 2022-05-11 |
0.7608 KCS |
14,703.9600 DOT |
0.8143 KCS |
0.6310 KCS |
0.8274 KCS |
0.7375 KCS |
| 2022-05-10 |
0.8028 KCS |
4,936.0586 DOT |
0.7799 KCS |
0.7677 KCS |
0.8495 KCS |
0.8025 KCS |
| 2022-05-09 |
0.8044 KCS |
3,010.7466 DOT |
0.8360 KCS |
0.7752 KCS |
0.8410 KCS |
0.8135 KCS |
| 2022-05-08 |
0.8310 KCS |
898.7538 DOT |
0.8267 KCS |
0.8078 KCS |
0.8465 KCS |
0.8342 KCS |
| 2022-05-07 |
0.8408 KCS |
550.2076 DOT |
0.8468 KCS |
0.8229 KCS |
0.8501 KCS |
0.8310 KCS |
| 2022-05-06 |
0.8351 KCS |
1,063.8186 DOT |
0.8431 KCS |
0.8148 KCS |
0.8504 KCS |
0.8445 KCS |
| 2022-05-05 |
0.8530 KCS |
1,072.4438 DOT |
0.8877 KCS |
0.8229 KCS |
0.8998 KCS |
0.8465 KCS |
| 2022-05-04 |
0.8451 KCS |
1,159.3778 DOT |
0.8273 KCS |
0.8273 KCS |
0.8670 KCS |
0.8657 KCS |
| 2022-05-03 |
0.8318 KCS |
1,299.5330 DOT |
0.8339 KCS |
0.8200 KCS |
0.8492 KCS |
0.8245 KCS |
| 2022-05-02 |
0.8265 KCS |
954.9578 DOT |
0.8635 KCS |
0.8124 KCS |
0.8666 KCS |
0.8245 KCS |
| 2022-05-01 |
0.8488 KCS |
395.2230 DOT |
0.8405 KCS |
0.8366 KCS |
0.8689 KCS |
0.8549 KCS |
| 2022-04-30 |
0.8596 KCS |
2,490.2293 DOT |
0.8622 KCS |
0.8436 KCS |
0.8911 KCS |
0.8752 KCS |
| 2022-04-29 |
0.8698 KCS |
313.1070 DOT |
0.8767 KCS |
0.8521 KCS |
0.8808 KCS |
0.8537 KCS |
| 2022-04-28 |
0.8835 KCS |
418.2747 DOT |
0.8910 KCS |
0.8735 KCS |
0.8973 KCS |
0.8768 KCS |
| 2022-04-27 |
0.8934 KCS |
374.7336 DOT |
0.8836 KCS |
0.8779 KCS |
0.9041 KCS |
0.8898 KCS |
| 2022-04-26 |
0.8933 KCS |
676.3556 DOT |
0.9177 KCS |
0.8800 KCS |
0.9230 KCS |
0.8941 KCS |
| 2022-04-25 |
0.9115 KCS |
891.1360 DOT |
0.9281 KCS |
0.8962 KCS |
0.9315 KCS |
0.9179 KCS |
| 2022-04-24 |
0.9354 KCS |
397.6329 DOT |
0.9399 KCS |
0.9193 KCS |
0.9550 KCS |
0.9271 KCS |
| 2022-04-23 |
0.9245 KCS |
501.2373 DOT |
0.9035 KCS |
0.8947 KCS |
0.9504 KCS |
0.9401 KCS |
| 2022-04-22 |
0.8918 KCS |
245.9212 DOT |
0.8794 KCS |
0.8778 KCS |
0.9085 KCS |
0.9074 KCS |
| 2022-04-21 |
0.9149 KCS |
584.0602 DOT |
0.9124 KCS |
0.8955 KCS |
0.9267 KCS |
0.8955 KCS |
| 2022-04-20 |
0.8979 KCS |
1,059.8582 DOT |
0.8994 KCS |
0.8834 KCS |
0.9291 KCS |
0.9153 KCS |
| 2022-04-19 |
0.8922 KCS |
372.6275 DOT |
0.8944 KCS |
0.8774 KCS |
0.9168 KCS |
0.9064 KCS |
| 2022-04-18 |
0.8912 KCS |
516.6154 DOT |
0.8911 KCS |
0.8692 KCS |
0.9108 KCS |
0.8955 KCS |
| 2022-04-17 |
0.9045 KCS |
234.6598 DOT |
0.9214 KCS |
0.8955 KCS |
0.9279 KCS |
0.8971 KCS |
| 2022-04-16 |
0.9197 KCS |
449.8763 DOT |
0.9187 KCS |
0.9104 KCS |
0.9337 KCS |
0.9193 KCS |
| 2022-04-15 |
0.9145 KCS |
12,799.8392 DOT |
0.9179 KCS |
0.9046 KCS |
0.9237 KCS |
0.9132 KCS |
| 2022-04-14 |
0.9180 KCS |
10,540.8783 DOT |
0.9193 KCS |
0.9061 KCS |
0.9278 KCS |
0.9130 KCS |
| 2022-04-13 |
0.9247 KCS |
712.2745 DOT |
0.9265 KCS |
0.9100 KCS |
0.9376 KCS |
0.9287 KCS |
| 2022-04-12 |
0.9274 KCS |
28,217.1454 DOT |
0.9063 KCS |
0.8955 KCS |
0.9371 KCS |
0.9207 KCS |
| 2022-04-11 |
0.9565 KCS |
8,404.9112 DOT |
0.9585 KCS |
0.9144 KCS |
1.0451 KCS |
0.9263 KCS |
| 2022-04-10 |
0.9828 KCS |
2,505.3330 DOT |
0.9776 KCS |
0.9599 KCS |
1.0610 KCS |
0.9704 KCS |
| 2022-04-09 |
1.0122 KCS |
4,013.4686 DOT |
1.0032 KCS |
0.9794 KCS |
1.0975 KCS |
0.9794 KCS |
| 2022-04-08 |
0.9987 KCS |
29,180.1602 DOT |
1.0175 KCS |
0.9870 KCS |
1.0219 KCS |
0.9959 KCS |
| 2022-04-07 |
1.0154 KCS |
1,112.3031 DOT |
1.0102 KCS |
0.9942 KCS |
1.0275 KCS |
1.0197 KCS |
| 2022-04-06 |
1.0113 KCS |
2,494.1449 DOT |
1.0343 KCS |
0.9886 KCS |
1.0370 KCS |
1.0070 KCS |
| 2022-04-05 |
1.0744 KCS |
7,727.8465 DOT |
1.0671 KCS |
1.0431 KCS |
1.0848 KCS |
1.0431 KCS |
| 2022-04-04 |
1.0675 KCS |
998.0304 DOT |
1.0851 KCS |
1.0460 KCS |
1.0863 KCS |
1.0627 KCS |
| 2022-04-03 |
1.1007 KCS |
635.6903 DOT |
1.0925 KCS |
1.0822 KCS |
1.1222 KCS |
1.1099 KCS |
| 2022-04-02 |
1.0809 KCS |
902.6559 DOT |
1.0561 KCS |
1.0460 KCS |
1.1092 KCS |
1.1005 KCS |
| 2022-04-01 |
1.0430 KCS |
9,649.2288 DOT |
1.0425 KCS |
1.0156 KCS |
1.0522 KCS |
1.0429 KCS |
| 2022-03-31 |
1.0590 KCS |
858.0995 DOT |
1.0512 KCS |
1.0376 KCS |
1.0892 KCS |
1.0463 KCS |
| 2022-03-30 |
1.0460 KCS |
745.5804 DOT |
1.0332 KCS |
1.0200 KCS |
1.0683 KCS |
1.0489 KCS |